Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.49 | 61.52 | 60.76 | 61.14 | 1,008,541 | -0.43(-0.70%) |
Apr 27, 2012 | 62.33 | 62.38 | 61.40 | 61.57 | 1,557,003 | -0.34(-0.55%) |
Apr 26, 2012 | 62.05 | 63.04 | 61.85 | 61.91 | 1,250,507 | -0.15(-0.24%) |
Apr 25, 2012 | 60.70 | 62.49 | 60.62 | 62.05 | 1,103,841 | +2.23(+3.73%) |
Apr 24, 2012 | 60.31 | 60.80 | 58.95 | 59.82 | 1,022,165 | -0.68(-1.13%) |
Apr 23, 2012 | 60.20 | 60.94 | 59.47 | 60.50 | 1,508,368 | -0.83(-1.36%) |
Apr 20, 2012 | 60.69 | 61.78 | 60.24 | 61.34 | 1,353,801 | +0.90(+1.49%) |
Apr 19, 2012 | 61.89 | 62.24 | 59.79 | 60.44 | 1,828,375 | -1.52(-2.45%) |
Apr 18, 2012 | 59.65 | 62.63 | 58.74 | 61.95 | 4,413,787 | +5.67(+10.08%) |
Apr 17, 2012 | 55.98 | 56.95 | 55.83 | 56.28 | 1,133,400 | +0.75(+1.34%) |
Apr 16, 2012 | 55.63 | 55.83 | 54.24 | 55.53 | 868,647 | +0.01(+0.01%) |
Apr 13, 2012 | 55.83 | 56.05 | 54.94 | 55.53 | 890,029 | -0.44(-0.78%) |
Apr 12, 2012 | 54.46 | 56.43 | 54.23 | 55.96 | 1,518,329 | +1.92(+3.56%) |
Apr 11, 2012 | 53.81 | 54.42 | 53.35 | 54.04 | 795,439 | +0.92(+1.74%) |
Apr 10, 2012 | 54.79 | 54.79 | 52.92 | 53.12 | 837,969 | -1.70(-3.10%) |
Apr 09, 2012 | 55.39 | 55.39 | 53.89 | 54.82 | 862,257 | -1.23(-2.20%) |
Apr 05, 2012 | 55.23 | 56.67 | 55.12 | 56.05 | 645,622 | +0.46(+0.83%) |
Apr 04, 2012 | 56.29 | 56.29 | 55.19 | 55.59 | 1,619,765 | -2.25(-3.90%) |
Apr 03, 2012 | 56.94 | 58.18 | 56.74 | 57.84 | 1,082,047 | +0.90(+1.58%) |
Apr 02, 2012 | 55.53 | 57.55 | 55.08 | 56.94 | 1,006,267 | +1.42(+2.55%) |
Mar 30, 2012 | 56.20 | 56.44 | 55.37 | 55.53 | 595,451 | -0.13(-0.24%) |
Mar 29, 2012 | 56.23 | 56.32 | 54.84 | 55.66 | 857,226 | -0.92(-1.63%) |
Mar 28, 2012 | 56.63 | 56.75 | 55.90 | 56.58 | 1,390,267 | -0.20(-0.35%) |
Mar 27, 2012 | 56.80 | 56.92 | 56.13 | 56.78 | 1,705,213 | +0.01(+0.01%) |
Mar 26, 2012 | 55.70 | 56.80 | 54.94 | 56.77 | 2,760,985 | +2.49(+4.58%) |
Mar 23, 2012 | 51.46 | 54.54 | 51.18 | 54.29 | 2,157,683 | +2.74(+5.31%) |
Mar 22, 2012 | 51.57 | 51.74 | 51.26 | 51.55 | 962,009 | -0.22(-0.42%) |
Mar 21, 2012 | 52.08 | 52.42 | 51.74 | 51.76 | 664,313 | -0.03(-0.06%) |
Mar 20, 2012 | 51.22 | 51.89 | 50.77 | 51.79 | 967,460 | +0.25(+0.49%) |
Mar 19, 2012 | 51.22 | 52.49 | 50.58 | 51.54 | 1,213,745 | +0.28(+0.56%) |
Mar 16, 2012 | 52.62 | 52.62 | 50.80 | 51.25 | 1,458,192 | -1.05(-2.00%) |
Mar 15, 2012 | 52.33 | 52.72 | 51.69 | 52.30 | 568,525 | +0.13(+0.25%) |
Mar 14, 2012 | 52.72 | 52.87 | 51.72 | 52.17 | 643,366 | -0.55(-1.04%) |
Mar 13, 2012 | 51.97 | 52.73 | 51.35 | 52.72 | 907,681 | +1.12(+2.18%) |
Mar 12, 2012 | 51.65 | 52.23 | 51.29 | 51.59 | 570,419 | -0.09(-0.18%) |
Mar 09, 2012 | 51.55 | 52.00 | 51.19 | 51.69 | 709,065 | +0.20(+0.39%) |
Mar 08, 2012 | 51.20 | 51.69 | 50.64 | 51.49 | 953,623 | +0.70(+1.38%) |
Mar 07, 2012 | 49.52 | 50.99 | 49.04 | 50.78 | 980,686 | +1.37(+2.77%) |
Mar 06, 2012 | 49.98 | 50.16 | 48.56 | 49.42 | 1,472,727 | -1.00(-1.98%) |
Mar 05, 2012 | 50.99 | 51.35 | 50.18 | 50.42 | 1,213,818 | -0.62(-1.22%) |
Mar 02, 2012 | 52.94 | 53.00 | 50.60 | 51.04 | 1,451,104 | -2.02(-3.80%) |
Mar 01, 2012 | 51.22 | 54.11 | 51.15 | 53.06 | 2,002,031 | +2.22(+4.36%) |
Feb 29, 2012 | 51.10 | 51.56 | 50.79 | 50.84 | 628,044 | -0.22(-0.44%) |
Feb 28, 2012 | 50.66 | 51.31 | 50.46 | 51.06 | 637,931 | +0.49(+0.97%) |
Feb 27, 2012 | 50.63 | 50.98 | 50.26 | 50.57 | 741,717 | -0.56(-1.09%) |
Feb 24, 2012 | 51.82 | 51.85 | 50.85 | 51.13 | 628,037 | -0.54(-1.05%) |
Feb 23, 2012 | 50.97 | 52.57 | 50.88 | 51.67 | 844,580 | +0.87(+1.72%) |
Feb 22, 2012 | 51.17 | 51.31 | 50.48 | 50.80 | 615,309 | -0.58(-1.13%) |
Feb 21, 2012 | 51.66 | 52.23 | 51.20 | 51.38 | 430,785 | -0.04(-0.07%) |
Feb 17, 2012 | 52.05 | 52.53 | 50.98 | 51.42 | 631,161 | -0.59(-1.13%) |
Feb 16, 2012 | 52.36 | 52.75 | 51.86 | 52.01 | 736,894 | -0.27(-0.51%) |
Feb 15, 2012 | 53.49 | 53.54 | 52.06 | 52.28 | 711,353 | -1.04(-1.95%) |
Feb 14, 2012 | 53.04 | 53.48 | 52.82 | 53.32 | 652,338 | -0.11(-0.20%) |
Feb 13, 2012 | 52.77 | 53.48 | 52.67 | 53.42 | 611,503 | +1.19(+2.29%) |
Feb 10, 2012 | 51.53 | 52.49 | 51.17 | 52.23 | 601,031 | +0.07(+0.13%) |
Feb 09, 2012 | 52.23 | 52.39 | 51.60 | 52.16 | 674,437 | +0.18(+0.34%) |
Feb 08, 2012 | 52.57 | 53.03 | 51.71 | 51.99 | 726,828 | -0.67(-1.26%) |
Feb 07, 2012 | 51.94 | 52.72 | 51.66 | 52.65 | 736,471 | +0.46(+0.88%) |
Feb 06, 2012 | 51.88 | 52.34 | 51.05 | 52.19 | 755,580 | +0.40(+0.77%) |
Feb 03, 2012 | 50.73 | 51.85 | 50.67 | 51.79 | 1,006,896 | +1.89(+3.79%) |
Feb 02, 2012 | 50.32 | 50.68 | 49.56 | 49.90 | 944,304 | -0.28(-0.55%) |